Samsara Inc. (IOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:25.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240607C00025000 | 2024-05-31 1:40PM EDT | 2024-06-07 | 8.78 | 8.90 | 9.20 | 0.00 | - | 100 | 100 | 199.80% |
| IOT240621C00025000 | 2024-05-31 1:40PM EDT | 2024-06-21 | 9.00 | 9.10 | 9.40 | 0.00 | - | 10 | 110 | 112.89% |
| IOT240719C00025000 | 2024-06-03 12:47PM EDT | 2024-07-19 | 9.60 | 9.40 | 9.70 | 0.00 | - | 5 | 125 | 84.18% |
| IOT240816C00025000 | 2024-05-23 2:16PM EDT | 2024-08-16 | 15.20 | 8.40 | 10.00 | 0.00 | - | 2 | 8 | 53.61% |
| IOT241018C00025000 | 2024-06-03 11:50AM EDT | 2024-10-18 | 11.00 | 10.70 | 11.00 | 0.00 | - | 5 | 28 | 74.73% |
| IOT250117C00025000 | 2024-05-31 1:50PM EDT | 2025-01-17 | 11.50 | 11.60 | 12.00 | 0.00 | - | 4 | 674 | 70.73% |
| IOT260116C00025000 | 2024-05-31 12:59PM EDT | 2026-01-16 | 13.30 | 14.10 | 15.20 | 0.00 | - | 3 | 300 | 66.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240607P00025000 | 2024-06-04 9:30AM EDT | 2024-06-07 | 0.23 | 0.20 | 0.30 | -0.02 | -8.00% | 30 | 538 | 210.94% |
| IOT240614P00025000 | 2024-06-04 9:30AM EDT | 2024-06-14 | 0.35 | 0.30 | 0.35 | +0.03 | +9.38% | 5 | 476 | 136.33% |
| IOT240621P00025000 | 2024-06-04 9:36AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.45 | -0.12 | -28.57% | 2 | 671 | 110.94% |
| IOT240628P00025000 | 2024-06-03 12:16PM EDT | 2024-06-28 | 0.40 | 0.35 | 0.50 | 0.00 | - | 6 | 14 | 97.46% |
| IOT240705P00025000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 0.50 | 0.40 | 0.55 | 0.00 | - | 33 | 9 | 89.06% |
| IOT240712P00025000 | 2024-06-03 11:29AM EDT | 2024-07-12 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 34 | 80.66% |
| IOT240719P00025000 | 2024-06-03 9:51AM EDT | 2024-07-19 | 0.57 | 0.50 | 0.65 | 0.00 | - | 5 | 313 | 78.91% |
| IOT240816P00025000 | 2024-05-31 10:05AM EDT | 2024-08-16 | 0.75 | 0.65 | 0.85 | 0.00 | - | 1 | 56 | 67.97% |
| IOT241018P00025000 | 2024-05-14 12:07PM EDT | 2024-10-18 | 0.68 | 1.35 | 1.60 | 0.00 | - | 5 | 43 | 65.04% |
| IOT250117P00025000 | 2024-06-03 2:23PM EDT | 2025-01-17 | 2.25 | 2.10 | 2.30 | 0.00 | - | 39 | 1,742 | 60.69% |
| IOT260116P00025000 | 2024-05-28 3:11PM EDT | 2026-01-16 | 3.30 | 4.00 | 6.10 | 0.00 | - | 1 | 305 | 60.62% |
© 2024 Yahoo. All rights reserved.